Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.12(+0.41%) |
May 27, 2004 | 29.28 | 29.28 | 29.28 | 29.28 | 0 | +0.20(+0.69%) |
May 26, 2004 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | -0.07(-0.24%) |
May 25, 2004 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.45(+1.57%) |
May 24, 2004 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -0.03(-0.10%) |
May 21, 2004 | 28.73 | 28.73 | 28.73 | 28.73 | 0 | +0.17(+0.60%) |
May 20, 2004 | 28.56 | 28.56 | 28.56 | 28.56 | 0 | +0.10(+0.35%) |
May 19, 2004 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | -0.04(-0.14%) |
May 18, 2004 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.15(+0.53%) |
May 17, 2004 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | -0.17(-0.60%) |
May 14, 2004 | 28.52 | 28.52 | 28.52 | 28.52 | 0 | +0.11(+0.39%) |
May 13, 2004 | 28.41 | 28.41 | 28.41 | 28.41 | 0 | +0.01(+0.04%) |
May 12, 2004 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.04(+0.14%) |
May 11, 2004 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | +0.27(+0.96%) |
May 10, 2004 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | -0.16(-0.57%) |
May 07, 2004 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.38(-1.33%) |
May 06, 2004 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | -0.18(-0.62%) |
May 05, 2004 | 28.81 | 28.81 | 28.81 | 28.81 | 0 | +0.16(+0.56%) |
May 04, 2004 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.06(+0.21%) |
May 03, 2004 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | +0.15(+0.53%) |
Apr 30, 2004 | 28.44 | 28.44 | 28.44 | 28.44 | 0 | -0.13(-0.46%) |
Apr 29, 2004 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | -0.19(-0.66%) |
Apr 28, 2004 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | -0.19(-0.66%) |
Apr 27, 2004 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | -0.19(-0.65%) |
Apr 26, 2004 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | -0.21(-0.72%) |
Apr 23, 2004 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | -0.07(-0.24%) |
Apr 22, 2004 | 29.42 | 29.42 | 29.42 | 29.42 | 0 | +0.24(+0.82%) |
Apr 21, 2004 | 29.18 | 29.18 | 29.18 | 29.18 | 0 | +0.06(+0.21%) |
Apr 20, 2004 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | -0.24(-0.82%) |
Apr 19, 2004 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.03(+0.10%) |
Apr 16, 2004 | 29.33 | 29.33 | 29.33 | 29.33 | 0 | +0.03(+0.10%) |
Apr 15, 2004 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | -0.06(-0.20%) |
Apr 14, 2004 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | -0.02(-0.07%) |
Apr 13, 2004 | 29.38 | 29.38 | 29.38 | 29.38 | 0 | -0.34(-1.14%) |
Apr 12, 2004 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | +0.02(+0.07%) |
Apr 08, 2004 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | -0.13(-0.44%) |
Apr 07, 2004 | 29.83 | 29.83 | 29.83 | 29.83 | 0 | +0.02(+0.07%) |
Apr 06, 2004 | 29.81 | 29.81 | 29.81 | 29.81 | 0 | -0.05(-0.17%) |
Apr 05, 2004 | 29.86 | 29.86 | 29.86 | 29.86 | 0 | +0.20(+0.67%) |
Apr 02, 2004 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | +0.16(+0.54%) |
Apr 01, 2004 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.25(+0.85%) |
Mar 31, 2004 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.04(+0.14%) |
Mar 30, 2004 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | +0.24(+0.83%) |
Mar 29, 2004 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | +0.33(+1.15%) |
Mar 26, 2004 | 28.64 | 28.64 | 28.64 | 28.64 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 28.64 | 28.64 | 28.64 | 28.64 | 0 | +0.29(+1.02%) |
Mar 24, 2004 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.04(+0.14%) |
Mar 23, 2004 | 28.31 | 28.31 | 28.31 | 28.31 | 0 | +0.17(+0.60%) |
Mar 22, 2004 | 28.14 | 28.14 | 28.14 | 28.14 | 0 | -0.36(-1.26%) |
Mar 19, 2004 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.05(-0.18%) |
Mar 18, 2004 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | -0.15(-0.52%) |
Mar 17, 2004 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.21(+0.74%) |
Mar 16, 2004 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | -0.04(-0.14%) |
Mar 15, 2004 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | -0.48(-1.65%) |
Mar 12, 2004 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.27(+0.94%) |
Mar 11, 2004 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | -0.18(-0.62%) |
Mar 10, 2004 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | -0.38(-1.30%) |
Mar 09, 2004 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | -0.19(-0.64%) |
Mar 08, 2004 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | -0.07(-0.24%) |
Mar 05, 2004 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | -0.07(-0.24%) |
Mar 04, 2004 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.17(+0.58%) |
Mar 03, 2004 | 29.46 | 29.46 | 29.46 | 29.46 | 0 | -0.02(-0.07%) |
Mar 02, 2004 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | -0.15(-0.51%) |